H&R GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 7.526 | 7.526 | 7.526 | 7.526 | 7.088 | 1,303 |
| 2022-01-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.102 | 490 |
| 2022-01-13 | 7.360 | 7.360 | 7.360 | 7.360 | 6.932 | 273 |
| 2022-01-11 | 7.401 | 7.401 | 7.401 | 7.401 | 6.971 | 62 |
| 2022-01-10 | 7.420 | 7.420 | 7.420 | 7.420 | 6.989 | 206 |
| 2022-01-07 | 7.280 | 7.280 | 7.280 | 7.280 | 6.857 | 300 |
| 2022-01-06 | 7.460 | 7.600 | 7.200 | 7.220 | 6.801 | 3,955 |
| 2022-01-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.064 | 224 |
| 2022-01-04 | 7.040 | 7.240 | 7.040 | 7.240 | 6.819 | 528 |
| 2021-12-29 | 7.080 | 7.080 | 7.080 | 7.080 | 6.669 | 258 |
| 2021-12-22 | 6.941 | 6.941 | 6.941 | 6.941 | 6.538 | 233 |
| 2021-12-16 | 7.160 | 7.200 | 7.160 | 7.200 | 6.782 | 1,829 |
| 2021-12-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.688 | 1,260 |
| 2021-12-08 | 7.261 | 7.261 | 7.261 | 7.261 | 6.839 | 695 |
| 2021-12-07 | 6.960 | 7.000 | 6.820 | 6.820 | 6.424 | 1,900 |
| 2021-12-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.311 | 100 |
| 2021-12-01 | 7.020 | 7.140 | 7.020 | 7.140 | 6.725 | 496 |
| 2021-11-30 | 7.240 | 7.240 | 7.180 | 7.183 | 6.765 | 7,008 |
| 2021-11-29 | 7.481 | 7.481 | 7.481 | 7.481 | 7.046 | 295 |
| 2021-11-26 | 7.760 | 7.760 | 7.540 | 7.540 | 7.102 | 484 |
| 2021-11-25 | 8.080 | 8.080 | 8.080 | 8.080 | 7.611 | 354 |
| 2021-11-22 | 8.292 | 8.292 | 8.292 | 8.292 | 7.811 | 665 |
| 2021-11-19 | 8.320 | 8.320 | 8.320 | 8.320 | 7.837 | 211 |
| 2021-11-18 | 8.260 | 8.260 | 8.252 | 8.252 | 7.773 | 1,951 |
| 2021-11-17 | 8.380 | 8.380 | 8.200 | 8.240 | 7.761 | 2,614 |
| 2021-11-16 | 8.240 | 8.320 | 8.240 | 8.320 | 7.837 | 297 |
| 2021-11-15 | 8.340 | 8.340 | 8.340 | 8.340 | 7.855 | 3,156 |
| 2021-11-12 | 8.380 | 8.400 | 8.340 | 8.340 | 7.855 | 756 |
| 2021-11-11 | 8.174 | 8.174 | 8.174 | 8.174 | 7.699 | 3,073 |
| 2021-11-10 | 8.200 | 8.200 | 8.140 | 8.179 | 7.704 | 1,400 |
| 2021-11-08 | 8.421 | 8.421 | 8.421 | 8.421 | 7.932 | 255 |
| 2021-11-05 | 8.500 | 8.699 | 8.500 | 8.699 | 8.193 | 4,342 |
| 2021-11-04 | 8.487 | 8.487 | 8.467 | 8.467 | 7.975 | 9,525 |
| 2021-11-03 | 8.480 | 8.520 | 8.460 | 8.460 | 7.968 | 1,065 |
| 2021-11-02 | 8.898 | 8.898 | 8.520 | 8.746 | 8.238 | 9,663 |
| 2021-11-01 | 8.995 | 8.995 | 8.840 | 8.928 | 8.409 | 17,217 |
| 2021-10-29 | 8.880 | 8.880 | 8.861 | 8.861 | 8.346 | 970 |
| 2021-10-28 | 8.869 | 8.869 | 8.869 | 8.869 | 8.354 | 3,426 |
| 2021-10-27 | 9.013 | 9.013 | 8.950 | 8.950 | 8.430 | 7,721 |
| 2021-10-26 | 9.109 | 9.109 | 9.109 | 9.109 | 8.580 | 10,971 |
| 2021-10-25 | 9.252 | 9.252 | 9.167 | 9.167 | 8.634 | 17,480 |
| 2021-10-22 | 9.400 | 9.400 | 9.381 | 9.381 | 8.836 | 611 |
| 2021-10-21 | 9.460 | 9.460 | 9.240 | 9.420 | 8.873 | 1,259 |
| 2021-10-20 | 9.400 | 9.400 | 9.340 | 9.340 | 8.797 | 384 |
| 2021-10-19 | 9.360 | 9.440 | 9.260 | 9.340 | 8.797 | 1,275 |
| 2021-10-18 | 9.020 | 9.160 | 9.020 | 9.160 | 8.628 | 365 |
| 2021-10-15 | 9.080 | 9.160 | 9.080 | 9.120 | 8.590 | 1,700 |
| 2021-10-14 | 8.880 | 9.040 | 8.880 | 9.040 | 8.515 | 418 |
← NewerPage 13 of 13 · 768 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.1000 EUR |
| 2024-05-29 | 0.1000 EUR |
| 2023-05-24 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.